Teekay Tankers Ltd (NY: TNK )

10.37 USD -0.05 (-0.53%)
Streaming Delayed Price Updated: 9:37 AM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 0.9700 0.9900 0.9500 0.9900 788,200 +0.03(+2.68%)
Sep 27, 2018 0.9600 0.9892 0.9500 0.9642 1,092,845 +0.00(+0.49%)
Sep 26, 2018 1.000 1.000 0.9510 0.9595 1,674,881 -0.04(-3.86%)
Sep 25, 2018 1.020 1.030 0.9900 0.9980 351,423 -0.01(-1.19%)
Sep 24, 2018 1.030 1.040 1.000 1.010 593,871 -0.02(-1.94%)
Sep 21, 2018 1.010 1.040 0.9900 1.030 1,742,900 +0.02(+1.98%)
Sep 20, 2018 0.9700 1.010 0.9700 1.010 1,008,951 +0.03(+3.09%)
Sep 19, 2018 0.9800 0.9949 0.9620 0.9797 643,427 +0.02(+2.04%)
Sep 18, 2018 0.9516 0.9966 0.9516 0.9601 726,316 -0.01(-1.45%)
Sep 17, 2018 0.9749 0.9999 0.9500 0.9742 1,460,619 -0.02(-1.60%)
Sep 14, 2018 1.000 1.000 0.9500 0.9900 1,028,000 -0.01(-1.00%)
Sep 13, 2018 1.000 1.030 1.000 1.000 505,015 +0.00(+0.00%)
Sep 12, 2018 1.000 1.026 0.9753 1.000 1,056,724 +0.00(+0.00%)
Sep 11, 2018 1.010 1.020 1.000 1.000 502,559 -0.02(-1.96%)
Sep 10, 2018 1.020 1.020 0.9800 1.020 514,364 +0.04(+4.08%)
Sep 07, 2018 1.010 1.040 0.9600 0.9800 1,677,900 -0.04(-3.92%)
Sep 06, 2018 1.060 1.070 1.020 1.020 764,846 -0.05(-4.67%)
Sep 05, 2018 1.070 1.070 1.040 1.070 497,669 +0.00(+0.00%)
Sep 04, 2018 1.080 1.090 1.045 1.070 1,308,603 -0.01(-0.93%)
Aug 31, 2018 1.080 1.080 1.080 0 -0.02(-1.82%)
Aug 30, 2018 1.040 1.100 1.040 1.100 1,083,111 +0.05(+4.76%)
Aug 29, 2018 1.050 1.060 1.040 1.050 233,508 +0.02(+1.94%)
Aug 28, 2018 1.030 1.060 1.030 1.030 324,903 +0.00(+0.00%)
Aug 27, 2018 1.070 1.080 1.000 1.030 814,423 -0.04(-3.74%)
Aug 24, 2018 1.030 1.070 1.020 1.070 600,000 +0.04(+3.88%)
Aug 23, 2018 1.090 1.100 1.020 1.030 985,026 -0.06(-5.50%)
Aug 22, 2018 1.060 1.090 1.050 1.090 668,688 +0.03(+2.83%)
Aug 21, 2018 1.020 1.080 1.020 1.060 905,412 +0.03(+2.91%)
Aug 20, 2018 0.9700 1.030 0.9700 1.030 869,104 +0.06(+6.19%)
Aug 17, 2018 0.9900 1.000 0.9600 0.9700 954,600 -0.02(-1.68%)
Aug 16, 2018 0.9600 1.010 0.9600 0.9866 1,253,908 +0.03(+3.03%)
Aug 15, 2018 0.9800 0.9974 0.9571 0.9576 686,578 -0.02(-2.17%)
Aug 14, 2018 1.000 1.010 0.9755 0.9788 799,153 -0.02(-2.12%)
Aug 13, 2018 1.020 1.020 1.000 1.000 732,024 -0.02(-1.96%)
Aug 10, 2018 1.020 1.030 1.010 1.020 603,600 -0.01(-0.97%)
Aug 09, 2018 0.9900 1.050 0.9820 1.030 900,369 +0.04(+4.10%)
Aug 08, 2018 0.9974 0.9974 0.9711 0.9894 974,439 +0.00(+0.01%)
Aug 07, 2018 1.000 1.000 0.9800 0.9893 713,574 -0.01(-1.07%)
Aug 06, 2018 1.020 1.020 0.9752 1.000 842,564 -0.01(-0.99%)
Aug 03, 2018 1.050 1.070 1.010 1.010 890,600 -0.03(-2.88%)
Aug 02, 2018 0.9900 1.050 0.9850 1.040 2,197,946 +0.09(+9.34%)
Aug 01, 2018 0.9500 0.9700 0.9430 0.9512 1,100,031 +0.00(+0.28%)
Jul 31, 2018 0.9848 0.9989 0.9410 0.9485 2,077,947 -0.03(-3.52%)
Jul 30, 2018 1.000 1.010 0.9750 0.9831 1,211,159 -0.01(-0.70%)
Jul 27, 2018 1.030 1.040 0.9900 0.9900 1,717,400 -0.04(-3.88%)
Jul 26, 2018 1.030 1.050 1.020 1.030 1,003,823 +0.00(+0.00%)
Jul 25, 2018 1.010 1.040 1.000 1.030 1,180,490 +0.02(+1.98%)
Jul 24, 2018 1.030 1.030 1.000 1.010 1,619,359 -0.01(-0.98%)
Jul 23, 2018 1.070 1.070 1.010 1.020 1,409,617 -0.02(-1.92%)
Jul 20, 2018 1.050 1.100 1.030 1.040 1,139,948 -0.01(-0.95%)
Jul 19, 2018 1.070 1.090 1.050 1.050 1,088,491 -0.02(-1.87%)
Jul 18, 2018 1.060 1.090 1.050 1.070 608,708 +0.02(+1.90%)
Jul 17, 2018 1.080 1.080 1.050 1.050 814,784 -0.03(-2.78%)
Jul 16, 2018 1.130 1.130 1.080 1.080 795,385 -0.04(-3.57%)
Jul 13, 2018 1.120 1.130 1.120 1.120 325,156 -0.01(-0.88%)
Jul 12, 2018 1.190 1.190 1.120 1.130 905,937 -0.05(-4.24%)
Jul 11, 2018 1.180 1.200 1.170 1.180 959,909 -0.02(-1.67%)
Jul 10, 2018 1.170 1.220 1.170 1.200 745,670 +0.03(+2.56%)
Jul 09, 2018 1.200 1.215 1.160 1.170 614,854 -0.03(-2.50%)
Jul 06, 2018 1.190 1.220 1.190 1.200 726,305 +0.01(+0.84%)
Jul 05, 2018 1.170 1.200 1.170 1.190 472,185 +0.02(+1.71%)
Jul 03, 2018 1.170 1.170 1.170 0 +0.01(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.